Closing price on 6/20/2024
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.60 |
Volume |
160,400 |
Split-adjusted Price |
7.70 |
|
|
EVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/20/2024
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
160,400
|
|
6/19/2024
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.71
|
7.80
|
95,500
|
|
6/18/2024
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
7.70
|
76,200
|
|
6/17/2024
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.76
|
7.80
|
184,700
|
|
6/14/2024
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.03
|
7.90
|
284,000
|
|
6/13/2024
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.15
|
8.10
|
205,700
|
|
6/12/2024
|
+0.40 / +5.13%
|
7.80
|
8.50
|
7.80
|
8.20
|
8.17
|
8.20
|
578,000
|
|
6/11/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.76
|
7.80
|
70,200
|
|
6/10/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
7.80
|
99,900
|
|
6/7/2024
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.74
|
7.80
|
76,600
|
|
6/6/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.78
|
7.70
|
174,400
|
|
6/5/2024
|
-0.20 / -2.53%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.86
|
7.70
|
250,400
|
|
6/4/2024
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
7.90
|
297,200
|
|
6/3/2024
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.90
|
8.00
|
502,900
|
|
5/31/2024
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
103,600
|
|
5/30/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.44
|
7.50
|
290,100
|
|
5/29/2024
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.59
|
7.50
|
172,300
|
|
5/28/2024
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.54
|
7.70
|
253,000
|
|
5/27/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.45
|
7.50
|
86,900
|
|
5/24/2024
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.49
|
7.40
|
258,000
|
|
5/23/2024
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.67
|
7.70
|
291,400
|
|
5/22/2024
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.81
|
7.90
|
227,700
|
|
5/21/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.71
|
7.80
|
260,500
|
|
5/20/2024
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.74
|
7.80
|
372,900
|
|
5/17/2024
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.54
|
7.50
|
140,500
|
|
5/16/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.40
|
7.60
|
7.61
|
7.60
|
146,400
|
|
5/15/2024
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.53
|
7.60
|
128,800
|
|
5/14/2024
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.44
|
7.40
|
163,800
|
|
5/13/2024
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
7.40
|
175,300
|
|
5/10/2024
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.28
|
7.20
|
103,900
|
|
|